Oracle Corporation (ORCL) NYSE

154.23

+4.55(+3.04%)

Updated at March 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 23, 2026151.42154.34154.34155.78150.7119.78M
March 20, 2026153.05149.68149.68153.25147.9537.2M
March 19, 2026150.46155.52155.52156.92148.8921.9M
March 18, 2026153.4152.9152.9154.97152.0417.93M
March 17, 2026155.44154.69154.69158.92153.523.85M
March 16, 2026156.06155.97155.97158.74154.5121.55M
March 13, 2026159.05155.11155.11160.77154.1526.06M
March 12, 2026164.66159.16159.16167.83158.6136.85M
March 11, 2026166.38163.12163.12171.76160.5882.81M
March 10, 2026153.62149.4149.4154.14148.4548.26M
March 09, 2026150.7151.56151.56152146.4331.17M
March 06, 2026152.92152.96152.96159.19151.6238M
March 05, 2026152.59154.79154.79157.94150.1224.09M
March 04, 2026150.01152.37152.37153.6149.117.5M
March 03, 2026144.75149.03149.03150.93143.0518.44M
March 02, 2026141.62149.25149.25150.17141.1822.42M
February 27, 2026143.88145.4145.4146.08142.136.43M
February 26, 2026148.79150.31150.31152.5145.1520.65M
February 25, 2026149.16147.89147.89153.28147.3427.3M
February 24, 2026140.84146.14146.14146.76138.7321.34M
February 23, 2026145.69141.31141.31145.8138.5931.75M
February 20, 2026153.3148.080153.99147.3929.62M
February 19, 2026157.19156.540160.08155.7714.98M
February 18, 2026154.41156.170157.3151.3714.8M
February 17, 2026157.98153.970159.28152.8819.61M
February 13, 2026159.25160.140162.3155.2918.6M
February 12, 2026157.93156.480159.04152.523.29M
February 11, 2026163.66157.160163.6615424.54M
February 10, 2026160159.890165.39156.9640.09M
February 09, 2026148.49156.590159.7514749.94M
February 06, 2026139.75142.820143.2138.9129.96M
February 05, 2026145.6136.480146.55135.2542.79M
February 04, 2026153.89146.670153.94144.4342.32M
February 03, 2026158.26154.670159.38151.943.26M
February 02, 2026170.92160.060171.216047.42M
January 30, 2026168.17164.580168.9163.2427.36M
January 29, 2026170.15169.010170.23161.5237.25M
January 28, 2026174.92172.80181.68171.8635.88M
January 27, 2026179.19174.90179.72173.6827.09M
January 26, 2026179.1182.440185.31178.5321.1M
January 23, 2026172.62177.160179.6517223.01M
January 22, 2026179.37178.180180.16176.521.14M
January 21, 2026179.68173.880180.6170.638.19M
January 20, 2026187.19179.920187.19179.3629.13M
January 16, 2026189.91191.090191.87186.5319.22M
January 15, 2026195.01189.850195.01189.3916.42M
January 14, 2026201.68193.610201.68190.8122.47M
January 13, 2026205202.290207.8200.6615.86M
January 12, 2026197.6204.680206.6197.0125.43M
January 09, 2026191.66198.520200.18188.7826.15M
January 08, 2026190.88189.650190.95186.1519.47M
January 07, 2026195.3192.840195.6719211.17M
January 06, 2026192.56193.750194.88190.716.47M
January 05, 2026198.34192.590201.69192.3322.64M
January 02, 2026197.47195.710198.59194.2114.54M
December 31, 2025196.42194.910197.2194.7310.34M
December 30, 2025196.06197.210198.38195.7114.2M
December 29, 2025194.16195.380198.51192.6414.75M
December 26, 2025198.06197.990200.37196.1111.26M
December 24, 2025195197.490198.28194.429.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved